PT Indomobil Sukses Internasional Tbk (IDX:IMAS)
Indonesia · Delayed Price · Currency is IDR 940.00
-5.00 (-0.53%)
May 26, 2026, 4:13 PM WIB
IDX:IMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 970.00 | 975.00 | 930.00 | 940.00 | 940.00 | -0.53% | 45,200 |
| May 25, 2026 | 935.00 | 950.00 | 920.00 | 945.00 | 945.00 | 3.85% | 54,500 |
| May 22, 2026 | 915.00 | 930.00 | 910.00 | 910.00 | 910.00 | 0.55% | 150,400 |
| May 21, 2026 | 955.00 | 955.00 | 905.00 | 905.00 | 905.00 | -5.24% | 230,300 |
| May 20, 2026 | 930.00 | 995.00 | 930.00 | 955.00 | 955.00 | 2.69% | 166,300 |
| May 19, 2026 | 995.00 | 1,020.00 | 925.00 | 930.00 | 930.00 | -6.06% | 373,900 |
| May 18, 2026 | 1,015.00 | 1,020.00 | 985.00 | 990.00 | 990.00 | -2.46% | 255,600 |
| May 13, 2026 | 1,020.00 | 1,035.00 | 1,015.00 | 1,015.00 | 1,015.00 | -2.40% | 70,600 |
| May 12, 2026 | 1,040.00 | 1,045.00 | 1,005.00 | 1,040.00 | 1,040.00 | - | 325,900 |
| May 11, 2026 | 1,055.00 | 1,080.00 | 1,005.00 | 1,040.00 | 1,040.00 | -1.42% | 437,500 |
| May 8, 2026 | 1,100.00 | 1,100.00 | 1,055.00 | 1,055.00 | 1,055.00 | -2.31% | 163,500 |
| May 7, 2026 | 1,080.00 | 1,095.00 | 1,060.00 | 1,080.00 | 1,080.00 | 1.89% | 464,400 |
| May 6, 2026 | 1,060.00 | 1,090.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 100,700 |
| May 5, 2026 | 1,080.00 | 1,095.00 | 1,050.00 | 1,060.00 | 1,060.00 | -1.85% | 134,400 |
| May 4, 2026 | 1,065.00 | 1,105.00 | 1,060.00 | 1,080.00 | 1,080.00 | 1.41% | 465,700 |
| Apr 30, 2026 | 1,055.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,065.00 | -1.84% | 68,400 |
| Apr 29, 2026 | 1,060.00 | 1,130.00 | 1,050.00 | 1,085.00 | 1,085.00 | 2.84% | 241,200 |
| Apr 28, 2026 | 1,090.00 | 1,090.00 | 1,055.00 | 1,055.00 | 1,055.00 | -2.31% | 160,500 |
| Apr 27, 2026 | 1,080.00 | 1,145.00 | 1,050.00 | 1,080.00 | 1,080.00 | -1.82% | 1,290,100 |
| Apr 24, 2026 | 1,120.00 | 1,125.00 | 1,090.00 | 1,100.00 | 1,100.00 | -1.79% | 225,300 |
| Apr 23, 2026 | 1,130.00 | 1,160.00 | 1,090.00 | 1,120.00 | 1,120.00 | -1.32% | 563,200 |
| Apr 22, 2026 | 1,125.00 | 1,170.00 | 1,100.00 | 1,135.00 | 1,135.00 | 2.25% | 868,300 |
| Apr 21, 2026 | 1,080.00 | 1,115.00 | 1,075.00 | 1,110.00 | 1,110.00 | 2.78% | 457,900 |
| Apr 20, 2026 | 1,060.00 | 1,125.00 | 1,060.00 | 1,080.00 | 1,080.00 | -5.26% | 1,380,800 |
| Apr 17, 2026 | 1,225.00 | 1,225.00 | 1,130.00 | 1,140.00 | 1,140.00 | -8.06% | 1,931,800 |
| Apr 16, 2026 | 1,040.00 | 1,300.00 | 1,040.00 | 1,240.00 | 1,240.00 | 19.23% | 14,848,400 |
| Apr 15, 2026 | 1,055.00 | 1,055.00 | 1,015.00 | 1,040.00 | 1,040.00 | 1.46% | 190,100 |
| Apr 14, 2026 | 1,005.00 | 1,065.00 | 1,005.00 | 1,025.00 | 1,025.00 | 1.99% | 330,100 |
| Apr 13, 2026 | 1,030.00 | 1,030.00 | 995.00 | 1,005.00 | 1,005.00 | -0.99% | 41,300 |
| Apr 10, 2026 | 1,000.00 | 1,050.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.50% | 63,900 |
| Apr 9, 2026 | 1,015.00 | 1,080.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.48% | 192,600 |
| Apr 8, 2026 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.00% | 107,300 |
| Apr 7, 2026 | 1,020.00 | 1,020.00 | 985.00 | 1,005.00 | 1,005.00 | 0.50% | 557,000 |
| Apr 6, 2026 | 990.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 2.04% | 25,000 |
| Apr 2, 2026 | 1,020.00 | 1,020.00 | 975.00 | 980.00 | 980.00 | -1.51% | 638,500 |
| Apr 1, 2026 | 950.00 | 1,000.00 | 945.00 | 995.00 | 995.00 | 6.42% | 447,100 |
| Mar 31, 2026 | 1,025.00 | 1,065.00 | 925.00 | 935.00 | 935.00 | -8.78% | 2,148,800 |
| Mar 30, 2026 | 1,055.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,025.00 | -1.44% | 71,700 |
| Mar 27, 2026 | 1,020.00 | 1,055.00 | 1,015.00 | 1,040.00 | 1,040.00 | 0.97% | 187,500 |
| Mar 26, 2026 | 1,035.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1.48% | 99,100 |
| Mar 25, 2026 | 1,015.00 | 1,060.00 | 1,005.00 | 1,015.00 | 1,015.00 | - | 213,100 |
| Mar 17, 2026 | 1,005.00 | 1,055.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.00% | 117,100 |
| Mar 16, 2026 | 1,005.00 | 1,020.00 | 970.00 | 1,005.00 | 1,005.00 | - | 26,400 |
| Mar 13, 2026 | 1,015.00 | 1,050.00 | 990.00 | 1,005.00 | 1,005.00 | -0.50% | 176,300 |
| Mar 12, 2026 | 1,055.00 | 1,055.00 | 980.00 | 1,010.00 | 1,010.00 | -5.61% | 108,600 |
| Mar 11, 2026 | 1,040.00 | 1,085.00 | 1,040.00 | 1,070.00 | 1,070.00 | 2.88% | 81,900 |
| Mar 10, 2026 | 1,030.00 | 1,045.00 | 995.00 | 1,040.00 | 1,040.00 | 0.97% | 53,400 |
| Mar 9, 2026 | 1,045.00 | 1,045.00 | 965.00 | 1,030.00 | 1,030.00 | -1.90% | 232,500 |
| Mar 6, 2026 | 1,070.00 | 1,075.00 | 1,045.00 | 1,050.00 | 1,050.00 | -1.87% | 141,200 |
| Mar 5, 2026 | 1,070.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,070.00 | 0.47% | 37,300 |